VisionSys AI Inc. (VSA) NASDAQ

1.37

+0.8(+140.35%)

Updated at March 26 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2026	0.68	1.37	1.37	1.69	0.59	87.63M
March 25, 2026	0.6	0.57	0.57	0.62	0.57	9,643
March 24, 2026	0.57	0.58	0.58	0.61	0.57	18,873
March 23, 2026	0.64	0.55	0.55	0.67	0.53	113,056
March 20, 2026	0.66	0.64	0.64	0.74	0.64	58,550
March 19, 2026	0.67	0.67	0.67	0.68	0.65	15,745
March 18, 2026	0.77	0.69	0.69	0.77	0.68	22,184
March 17, 2026	0.8	0.78	0.78	0.88	0.78	39,729
March 16, 2026	0.81	0.83	0.83	0.86	0.81	31,815
March 13, 2026	0.9	0.83	0.83	0.9	0.8	59,537
March 12, 2026	1.02	0.91	0.91	1.11	0.82	280,665
March 11, 2026	1.23	1.27	1.27	1.31	1.23	12,050
March 10, 2026	1.28	1.23	1.23	1.29	1.23	5,052
March 09, 2026	1.31	1.27	1.27	1.33	1.25	24,595
March 06, 2026	1.22	1.29	1.29	1.35	1.14	95,609
March 05, 2026	1.28	1.18	1.18	1.28	1.18	29,018
March 04, 2026	1.26	1.25	1.25	1.29	1.25	12,781
March 03, 2026	1.35	1.26	1.26	1.37	1.25	38,606
March 02, 2026	1.4	1.37	1.37	1.44	1.28	33,019
February 27, 2026	1.51	1.4	1.4	1.51	1.39	13,156
February 26, 2026	1.55	1.53	1.53	1.55	1.38	79,000
February 25, 2026	1.6	1.52	1.52	1.6	1.5	34,343
February 24, 2026	1.64	1.55	1.55	1.64	1.51	24,128
February 23, 2026	1.7	1.62	1.62	1.73	1.61	14,400
February 20, 2026	1.6	1.73	0	1.76	1.56	39,305
February 19, 2026	1.67	1.61	0	1.68	1.59	15,091
February 18, 2026	1.71	1.6	0	1.73	1.6	11,300
February 17, 2026	1.65	1.72	0	1.78	1.65	10,526
February 13, 2026	1.59	1.74	0	1.74	1.55	82,000
February 12, 2026	1.51	1.52	0	1.63	1.5	46,543
February 11, 2026	1.79	1.67	0	1.79	1.65	16,858
February 10, 2026	1.84	1.79	0	1.86	1.68	28,894
February 09, 2026	1.75	1.91	0	2.01	1.73	33,712
February 06, 2026	1.56	1.72	0	1.72	1.51	14,304
February 05, 2026	1.85	1.55	0	1.85	1.43	124,863
February 04, 2026	2.07	1.85	0	2.07	1.74	49,947
February 03, 2026	2.3	2.05	0	2.32	1.99	112,400
February 02, 2026	2.68	2.34	0	2.79	2.3	67,771
January 30, 2026	2.45	2.84	0	2.98	2.45	638,916
January 29, 2026	2.33	2.38	0	2.44	2.33	32,000
January 28, 2026	2.42	2.34	0	2.54	2.34	21,298
January 27, 2026	2.51	2.47	0	2.7	2.45	67,403
January 26, 2026	2.54	2.61	0	3.37	2.38	710,103
January 23, 2026	2.33	2.39	0	2.5	2.32	689,846
January 22, 2026	2.32	2.32	0	2.44	2.3	21,300
January 21, 2026	2.65	2.34	0	2.72	2.32	52,174
January 20, 2026	2.81	2.54	0	3.18	2.54	94,100
January 16, 2026	2.5	2.65	0	2.84	2.5	48,400
January 15, 2026	2.25	2.62	0	2.71	2.25	65,800
January 14, 2026	2.31	2.3	0	2.42	2.26	19,300
January 13, 2026	2.32	2.32	0	2.35	2.3	24,900
January 12, 2026	2.29	2.35	0	2.45	2.22	19,900
January 09, 2026	2.4	2.34	0	2.4	2.34	14,600
January 08, 2026	2.35	2.34	0	2.55	2.33	36,100
January 07, 2026	2.26	2.41	0	2.46	2.18	31,200
January 06, 2026	2.37	2.27	0	2.48	2.23	46,000
January 05, 2026	2.43	2.49	0	2.62	2.42	30,900
January 02, 2026	2.38	2.46	0	2.55	2.37	41,800
December 31, 2025	2.65	2.43	0	2.65	2.37	58,800
December 30, 2025	2.72	2.57	0	2.82	2.5	39,900